Skip to main content

Petrus Resources Ltd (TSX: PRQ )

1.350 +0.010 (+0.75%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 1.890 1.970 1.890 1.910 122,950 +0.01(+0.53%)
Sep 29, 2016 1.900 1.950 1.890 1.900 40,215 -0.02(-1.04%)
Sep 28, 2016 2.040 2.040 1.890 1.920 41,520 +0.04(+2.13%)
Sep 27, 2016 1.990 2.150 1.880 1.880 94,188 -0.04(-2.08%)
Sep 26, 2016 2.000 2.010 1.920 1.920 31,870 -0.07(-3.52%)
Sep 23, 2016 1.810 1.990 1.770 1.990 170,523 +0.15(+8.15%)
Sep 22, 2016 1.910 1.910 1.830 1.840 66,707 -0.06(-3.16%)
Sep 21, 2016 1.950 1.950 1.890 1.900 47,149 -0.05(-2.56%)
Sep 20, 2016 1.950 1.950 1.900 1.950 52,260 +0.05(+2.63%)
Sep 19, 2016 1.920 1.920 1.900 1.900 15,600 -0.01(-0.52%)
Sep 16, 2016 1.930 1.940 1.910 1.910 3,425 -0.03(-1.55%)
Sep 15, 2016 1.950 1.980 1.940 1.940 21,926 +0.00(+0.00%)
Sep 14, 2016 1.990 2.000 1.940 1.940 47,233 -0.03(-1.52%)
Sep 13, 2016 2.000 2.000 1.970 1.970 25,400 -0.03(-1.50%)
Sep 12, 2016 1.970 2.000 1.960 2.000 40,394 -0.04(-1.96%)
Sep 09, 2016 2.080 2.080 1.970 2.040 57,700 -0.04(-1.92%)
Sep 08, 2016 2.050 2.080 2.010 2.080 8,200 -0.02(-0.95%)
Sep 07, 2016 2.000 2.100 2.000 2.100 21,160 +0.13(+6.60%)
Sep 06, 2016 1.950 2.000 1.950 1.970 41,360 -0.03(-1.50%)
Sep 02, 2016 2.000 2.000 2.000 0 +0.00(+0.00%)
Sep 01, 2016 2.050 2.050 2.000 2.000 12,100 -0.10(-4.76%)
Aug 31, 2016 2.090 2.100 2.020 2.100 35,979 +0.01(+0.48%)
Aug 30, 2016 2.090 2.190 2.070 2.090 45,650 +0.00(+0.00%)
Aug 29, 2016 2.100 2.100 2.090 2.090 14,300 -0.02(-0.95%)
Aug 26, 2016 2.120 2.120 2.110 2.110 3,000 -0.01(-0.47%)
Aug 25, 2016 2.100 2.190 2.090 2.120 21,450 +0.03(+1.44%)
Aug 24, 2016 2.190 2.190 2.050 2.090 17,700 -0.01(-0.48%)
Aug 23, 2016 2.060 2.100 2.050 2.100 161,555 +0.03(+1.45%)
Aug 22, 2016 2.130 2.130 2.050 2.070 17,823 -0.08(-3.72%)
Aug 19, 2016 2.190 2.190 2.130 2.150 45,147 -0.02(-0.92%)
Aug 18, 2016 2.400 2.400 2.170 2.170 100,100 -0.23(-9.58%)
Aug 17, 2016 2.450 2.450 2.350 2.400 20,830 +0.02(+0.84%)
Aug 16, 2016 2.430 2.550 2.380 2.380 14,000 +0.00(+0.00%)
Aug 15, 2016 2.480 2.510 2.380 2.380 15,690 -0.07(-2.86%)
Aug 12, 2016 2.350 2.480 2.350 2.450 43,079 +0.10(+4.26%)
Aug 11, 2016 2.290 2.400 2.290 2.350 22,600 +0.10(+4.44%)
Aug 10, 2016 2.430 2.430 2.250 2.250 44,200 -0.21(-8.54%)
Aug 09, 2016 2.500 2.500 2.450 2.460 22,097 -0.09(-3.53%)
Aug 08, 2016 2.550 2.550 2.500 2.550 30,727 +0.05(+2.00%)
Aug 05, 2016 2.430 2.500 2.430 2.500 45,176 +0.10(+4.17%)
Aug 04, 2016 2.250 2.550 2.200 2.400 77,461 +0.08(+3.45%)
Aug 03, 2016 2.320 2.350 2.250 2.320 26,198 -0.03(-1.28%)
Aug 02, 2016 2.080 2.350 2.080 2.350 294,245 +0.24(+11.37%)
Jul 29, 2016 2.110 2.110 2.110 0 +0.08(+3.94%)
Jul 28, 2016 2.020 2.030 1.980 2.030 7,400 +0.01(+0.50%)
Jul 27, 2016 2.020 2.060 2.020 2.020 91,249 +0.02(+1.00%)
Jul 26, 2016 1.980 2.190 1.980 2.000 49,400 +0.01(+0.50%)
Jul 25, 2016 2.050 2.050 1.980 1.990 172,214 -0.05(-2.45%)
Jul 22, 2016 2.110 2.110 2.040 2.040 59,117 -0.08(-3.77%)
Jul 21, 2016 2.180 2.180 2.120 2.120 1,900 -0.07(-3.20%)
Jul 20, 2016 2.180 2.190 2.180 2.190 8,700 +0.00(+0.00%)
Jul 19, 2016 2.110 2.240 2.110 2.190 93,904 +0.10(+4.78%)
Jul 18, 2016 2.050 2.090 2.020 2.090 39,682 +0.07(+3.47%)
Jul 15, 2016 1.930 2.020 1.910 2.020 144,939 +0.02(+1.00%)
Jul 14, 2016 2.000 2.000 1.990 2.000 56,600 +0.00(+0.00%)
Jul 13, 2016 1.980 2.020 1.980 2.000 219,243 +0.01(+0.50%)
Jul 12, 2016 1.800 1.990 1.780 1.990 177,281 +0.21(+11.80%)
Jul 11, 2016 1.850 1.860 1.780 1.780 29,185 -0.05(-2.73%)
Jul 08, 2016 1.800 1.830 1.800 1.830 3,314 +0.06(+3.39%)
Jul 07, 2016 1.830 1.830 1.750 1.770 22,216 -0.12(-6.35%)
Jul 05, 2016 1.920 1.950 1.840 1.890 35,753 -0.05(-2.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.